Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.134 | 9.349 | 8.952 | 9.043 | 2,737,700 | -0.25(-2.74%) |
Jan 29, 2004 | 9.491 | 9.547 | 9.066 | 9.298 | 6,253,365 | -0.50(-5.14%) |
Jan 28, 2004 | 10.22 | 10.22 | 9.774 | 9.802 | 2,908,541 | -0.35(-3.41%) |
Jan 27, 2004 | 10.20 | 10.22 | 10.05 | 10.15 | 1,518,866 | -0.13(-1.27%) |
Jan 26, 2004 | 10.18 | 10.28 | 10.07 | 10.28 | 2,267,709 | +0.29(+2.95%) |
Jan 23, 2004 | 9.859 | 10.01 | 9.853 | 9.984 | 1,482,509 | +0.14(+1.38%) |
Jan 22, 2004 | 9.961 | 10.00 | 9.825 | 9.848 | 4,515,829 | -0.18(-1.81%) |
Jan 21, 2004 | 10.11 | 10.11 | 9.955 | 10.03 | 1,002,458 | -0.18(-1.78%) |
Jan 20, 2004 | 10.16 | 10.23 | 10.09 | 10.21 | 2,790,294 | +0.26(+2.56%) |
Jan 16, 2004 | 9.814 | 10.02 | 9.802 | 9.955 | 2,743,348 | +0.04(+0.40%) |
Jan 15, 2004 | 9.995 | 10.15 | 9.853 | 9.916 | 1,448,976 | -0.25(-2.45%) |
Jan 14, 2004 | 10.44 | 10.44 | 9.802 | 10.16 | 8,019,139 | -0.28(-2.66%) |
Jan 13, 2004 | 10.65 | 10.66 | 10.39 | 10.44 | 960,101 | -0.17(-1.60%) |
Jan 12, 2004 | 10.55 | 10.65 | 10.48 | 10.61 | 3,283,052 | +0.24(+2.35%) |
Jan 09, 2004 | 10.40 | 10.46 | 10.23 | 10.37 | 3,180,511 | +0.04(+0.38%) |
Jan 08, 2004 | 10.22 | 10.35 | 10.10 | 10.33 | 1,214,422 | +0.12(+1.16%) |
Jan 07, 2004 | 10.50 | 10.50 | 10.19 | 10.21 | 1,210,009 | -0.10(-0.99%) |
Jan 06, 2004 | 10.43 | 10.51 | 10.15 | 10.31 | 5,103,538 | -0.08(-0.82%) |
Jan 05, 2004 | 10.02 | 10.43 | 9.978 | 10.40 | 2,680,164 | +0.58(+5.89%) |
Jan 02, 2004 | 9.621 | 9.904 | 9.604 | 9.819 | 679,483 | +0.19(+1.94%) |
Dec 31, 2003 | 9.655 | 9.661 | 9.553 | 9.632 | 142,956 | +0.08(+0.89%) |
Dec 30, 2003 | 9.649 | 9.672 | 9.547 | 9.547 | 706,662 | -0.14(-1.40%) |
Dec 29, 2003 | 9.530 | 9.729 | 9.508 | 9.683 | 421,809 | +0.26(+2.77%) |
Dec 26, 2003 | 9.468 | 9.468 | 9.394 | 9.423 | 171,371 | -0.08(-0.83%) |
Dec 24, 2003 | 9.485 | 9.576 | 9.485 | 9.502 | 397,630 | +0.10(+1.08%) |
Dec 23, 2003 | 9.570 | 9.570 | 9.326 | 9.400 | 609,240 | +0.00(+0.00%) |
Dec 22, 2003 | 9.321 | 9.457 | 9.156 | 9.400 | 402,924 | +0.08(+0.85%) |
Dec 19, 2003 | 9.292 | 9.377 | 9.185 | 9.321 | 883,857 | +0.05(+0.55%) |
Dec 18, 2003 | 9.049 | 9.292 | 9.032 | 9.270 | 947,570 | +0.24(+2.70%) |
Dec 17, 2003 | 8.918 | 9.043 | 8.918 | 9.026 | 1,238,601 | +0.16(+1.79%) |
Dec 16, 2003 | 9.003 | 9.003 | 8.811 | 8.867 | 132,543 | +0.04(+0.45%) |
Dec 15, 2003 | 9.037 | 9.066 | 8.805 | 8.828 | 555,411 | +0.00(+0.00%) |
Dec 12, 2003 | 8.952 | 8.986 | 8.816 | 8.828 | 943,334 | -0.10(-1.08%) |
Dec 11, 2003 | 8.918 | 8.981 | 8.828 | 8.924 | 384,216 | +0.16(+1.88%) |
Dec 10, 2003 | 9.020 | 9.020 | 8.731 | 8.760 | 5,781,786 | -0.17(-1.90%) |
Dec 09, 2003 | 8.964 | 9.009 | 8.862 | 8.930 | 328,269 | +0.22(+2.47%) |
Dec 08, 2003 | 8.743 | 8.760 | 8.669 | 8.714 | 597,592 | -0.02(-0.19%) |
Dec 05, 2003 | 8.641 | 8.737 | 8.544 | 8.731 | 307,444 | +0.12(+1.38%) |
Dec 04, 2003 | 8.556 | 8.561 | 8.431 | 8.612 | 1,640,820 | +0.00(+0.00%) |
Dec 03, 2003 | 8.595 | 8.618 | 8.584 | 8.612 | 422,515 | -0.02(-0.20%) |
Dec 02, 2003 | 8.601 | 8.601 | 8.539 | 8.629 | 90,185 | -0.07(-0.85%) |
Dec 01, 2003 | 8.369 | 8.743 | 8.386 | 8.703 | 621,947 | +0.33(+3.99%) |
Nov 28, 2003 | 8.272 | 8.459 | 8.227 | 8.369 | 1,071,112 | +0.11(+1.30%) |
Nov 26, 2003 | 8.295 | 8.272 | 8.210 | 8.261 | 319,621 | -0.03(-0.41%) |
Nov 25, 2003 | 8.159 | 8.295 | 8.159 | 8.295 | 1,809,367 | +0.03(+0.34%) |
Nov 24, 2003 | 8.102 | 8.272 | 8.097 | 8.267 | 2,529,619 | +0.22(+2.75%) |
Nov 21, 2003 | 7.972 | 8.074 | 7.972 | 8.046 | 1,169,064 | +0.11(+1.36%) |
Nov 20, 2003 | 7.859 | 7.915 | 7.859 | 7.938 | 1,020,813 | +0.06(+0.79%) |
Nov 19, 2003 | 7.899 | 7.899 | 7.899 | 7.876 | 74,654 | -0.01(-0.07%) |
Nov 18, 2003 | 7.848 | 8.040 | 7.848 | 7.881 | 197,138 | -0.01(-0.14%) |
Nov 17, 2003 | 7.864 | 7.893 | 7.831 | 7.893 | 427,986 | -0.10(-1.28%) |
Nov 14, 2003 | 7.978 | 8.046 | 7.944 | 7.995 | 70,242 | +0.02(+0.28%) |
Nov 13, 2003 | 8.006 | 8.119 | 7.933 | 7.972 | 757,668 | -0.03(-0.35%) |
Nov 12, 2003 | 7.848 | 8.074 | 7.848 | 8.000 | 556,823 | +0.21(+2.69%) |
Nov 11, 2003 | 7.881 | 7.881 | 7.780 | 7.791 | 183,372 | -0.14(-1.79%) |
Nov 10, 2003 | 8.080 | 7.949 | 7.859 | 7.933 | 639,243 | -0.14(-1.75%) |
Nov 07, 2003 | 8.085 | 8.102 | 7.989 | 8.074 | 212,669 | +0.11(+1.42%) |
Nov 06, 2003 | 8.034 | 8.034 | 7.899 | 7.961 | 1,903,788 | +0.01(+0.07%) |
Nov 05, 2003 | 8.102 | 8.023 | 7.933 | 7.955 | 1,102,528 | -0.17(-2.09%) |
Nov 04, 2003 | 8.102 | 8.204 | 8.063 | 8.125 | 219,902 | +0.03(+0.38%) |